BLACKROCK Historical Stock Price

Below is the stock price history for Blackrock BLK. Data is recorded each day for the historical open, high, low, close and volume. The Blackrock stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blackrock Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 482.56 482.57 478.21 480.33 8,364
2017-11-21 477.71 482.71 477.40 481.11 13,049
2017-11-20 474.86 474.86 473.17 474.49 13,633
2017-11-17 474.53 478.99 473.52 474.88 12,857
2017-11-16 471.34 474.28 471.32 473.96 9,733
2017-11-15 465.20 472.02 464.75 470.77 8,329
2017-11-14 463.82 470.36 462.59 469.67 12,644
2017-11-13 462.35 465.15 461.08 465.13 16,634
2017-11-10 467.61 468.22 463.61 465.98 14,700
2017-11-09 467.30 469.50 462.74 466.86 15,290
2017-11-08 473.20 473.59 471.10 472.13 12,765
2017-11-07 475.21 478.81 472.36 472.72 5,544
2017-11-06 479.10 479.30 475.07 475.57 12,601
2017-11-03 474.01 479.84 473.16 479.80 11,305
2017-11-02 472.26 476.15 471.25 475.15 13,720
2017-11-01 473.54 473.54 470.06 470.06 8,671
2017-10-31 471.39 472.93 470.99 471.05 11,304
2017-10-30 474.38 475.62 472.12 472.38 8,188
2017-10-27 475.00 477.59 470.97 475.15 16,828
2017-10-26 471.38 475.00 471.38 473.72 13,508
2017-10-25 473.52 473.52 465.40 468.44 25,075
2017-10-24 477.93 477.93 472.59 473.38 18,873
2017-10-23 477.33 479.02 474.54 474.93 17,240
2017-10-20 484.96 484.96 475.34 476.39 15,848
2017-10-19 473.18 477.40 473.18 476.40 8,304
2017-10-18 477.96 477.96 474.84 477.52 11,545
2017-10-17 481.38 481.38 472.94 474.93 11,704
2017-10-16 476.48 478.57 475.23 477.56 11,131
2017-10-13 479.12 483.04 475.09 475.09 23,169
2017-10-12 476.14 484.98 476.14 480.19 68,852

» More Blackrock Stock Price History

To see other companies like Blackrock (BLK), view our stock market today for news, and other data.